Plug Power Inc (NQ: PLUG )

22.63 -1.31 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.520 2.550 2.470 2.490 3,524,748 -0.04(-1.58%)
Apr 29, 2019 2.520 2.580 2.500 2.530 3,102,246 +0.01(+0.40%)
Apr 26, 2019 2.500 2.540 2.460 2.520 2,992,300 -0.01(-0.40%)
Apr 25, 2019 2.590 2.590 2.510 2.530 3,208,300 -0.05(-1.94%)
Apr 24, 2019 2.550 2.600 2.510 2.580 2,952,085 +0.05(+1.98%)
Apr 23, 2019 2.500 2.600 2.460 2.530 6,364,242 +0.03(+1.20%)
Apr 22, 2019 2.590 2.590 2.450 2.500 3,966,350 -0.07(-2.72%)
Apr 18, 2019 2.540 2.570 2.500 2.570 2,323,400 +0.01(+0.39%)
Apr 17, 2019 2.600 2.610 2.520 2.560 2,380,873 -0.03(-1.16%)
Apr 16, 2019 2.550 2.600 2.480 2.590 3,266,263 +0.08(+3.19%)
Apr 15, 2019 2.600 2.620 2.430 2.510 5,350,249 -0.08(-3.09%)
Apr 12, 2019 2.700 2.700 2.580 2.590 4,026,500 -0.08(-3.00%)
Apr 11, 2019 2.670 2.720 2.600 2.670 3,111,263 +0.00(+0.00%)
Apr 10, 2019 2.650 2.730 2.620 2.670 4,631,083 +0.08(+3.09%)
Apr 09, 2019 2.790 2.850 2.590 2.590 9,408,384 -0.18(-6.50%)
Apr 08, 2019 2.660 2.860 2.650 2.770 10,352,312 +0.14(+5.32%)
Apr 05, 2019 2.570 2.675 2.540 2.630 9,400,800 +0.08(+3.14%)
Apr 04, 2019 2.460 2.550 2.440 2.550 4,623,391 +0.09(+3.66%)
Apr 03, 2019 2.490 2.580 2.400 2.460 7,955,609 +0.01(+0.41%)
Apr 02, 2019 2.360 2.460 2.320 2.450 4,149,711 +0.10(+4.26%)
Apr 01, 2019 2.420 2.430 2.340 2.350 3,525,914 -0.05(-2.08%)
Mar 29, 2019 2.470 2.485 2.370 2.400 4,239,300 -0.02(-0.83%)
Mar 28, 2019 2.400 2.540 2.360 2.420 6,994,999 +0.06(+2.54%)
Mar 27, 2019 2.400 2.430 2.310 2.360 3,995,076 -0.04(-1.67%)
Mar 26, 2019 2.360 2.430 2.320 2.400 3,460,393 +0.04(+1.69%)
Mar 25, 2019 2.480 2.490 2.230 2.360 6,764,582 -0.12(-4.84%)
Mar 22, 2019 2.490 2.540 2.420 2.480 4,412,300 -0.06(-2.36%)
Mar 21, 2019 2.600 2.620 2.420 2.540 8,405,554 -0.08(-3.05%)
Mar 20, 2019 2.410 2.650 2.410 2.620 10,581,469 +0.09(+3.56%)
Mar 19, 2019 2.480 2.580 2.430 2.530 8,364,516 +0.13(+5.42%)
Mar 18, 2019 2.280 2.420 2.250 2.400 6,291,692 +0.20(+9.09%)
Mar 15, 2019 2.590 2.600 2.040 2.200 15,081,500 -0.39(-15.06%)
Mar 14, 2019 2.490 2.650 2.380 2.590 18,082,928 +0.21(+8.82%)
Mar 13, 2019 2.280 2.390 2.220 2.380 9,399,153 +0.18(+8.18%)
Mar 12, 2019 2.150 2.300 2.140 2.200 10,149,029 +0.09(+4.27%)
Mar 11, 2019 1.970 2.240 1.960 2.110 13,030,479 +0.16(+8.21%)
Mar 08, 2019 1.940 1.950 1.920 1.950 2,813,900 -0.02(-1.02%)
Mar 07, 2019 1.750 1.980 1.550 1.970 9,119,542 +0.16(+8.84%)
Mar 06, 2019 1.910 1.930 1.800 1.810 4,275,766 -0.06(-3.21%)
Mar 05, 2019 1.890 1.950 1.850 1.870 4,326,916 +0.01(+0.54%)
Mar 04, 2019 1.830 1.880 1.820 1.860 3,207,181 +0.06(+3.33%)
Mar 01, 2019 1.800 1.830 1.770 1.800 2,269,200 +0.01(+0.56%)
Feb 28, 2019 1.800 1.800 1.750 1.790 1,534,038 +0.00(+0.00%)
Feb 27, 2019 1.750 1.800 1.720 1.790 1,872,154 +0.02(+1.13%)
Feb 26, 2019 1.790 1.790 1.680 1.770 3,039,636 +0.02(+1.14%)
Feb 25, 2019 1.820 1.830 1.720 1.750 3,225,260 -0.05(-2.78%)
Feb 22, 2019 1.800 1.800 1.730 1.800 2,563,500 +0.02(+1.12%)
Feb 21, 2019 1.800 1.810 1.670 1.780 3,365,567 +0.00(+0.00%)
Feb 20, 2019 1.740 1.800 1.730 1.780 5,853,233 +0.09(+5.33%)
Feb 19, 2019 1.650 1.750 1.640 1.690 3,636,888 +0.07(+4.32%)
Feb 15, 2019 1.650 1.670 1.500 1.620 5,255,200 -0.05(-2.99%)
Feb 14, 2019 1.400 1.680 1.390 1.670 9,410,047 +0.27(+19.29%)
Feb 13, 2019 1.370 1.410 1.350 1.400 2,173,074 +0.03(+2.19%)
Feb 12, 2019 1.370 1.380 1.350 1.370 960,134 +0.01(+0.74%)
Feb 11, 2019 1.350 1.370 1.330 1.360 1,375,257 +0.02(+1.49%)
Feb 08, 2019 1.340 1.350 1.320 1.340 1,276,300 +0.00(+0.00%)
Feb 07, 2019 1.360 1.370 1.340 1.340 1,207,002 -0.02(-1.47%)
Feb 06, 2019 1.390 1.400 1.350 1.360 1,578,883 -0.02(-1.45%)
Feb 05, 2019 1.390 1.390 1.370 1.380 1,261,969 +0.00(+0.00%)
Feb 04, 2019 1.360 1.390 1.350 1.380 2,114,301 +0.04(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.